Mercados españoles cerrados en 4 hrs 18 min

Renesas Electronics Corporation (6723.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
2.726,50+59,00 (+2,21%)
Al cierre: 03:15PM JST
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 20242653,502762,002650,002726,502726,5014.378.400
16 may 20242782,002808,002645,002667,502667,5020.299.800
15 may 20242648,002709,002635,502682,002682,0013.899.200
14 may 20242607,002657,002590,002619,002619,0011.630.800
13 may 20242557,002604,002526,502576,502576,5010.166.800
10 may 20242546,002556,502496,502530,002530,008.860.900
09 may 20242493,002541,502454,502503,502503,5012.350.600
08 may 20242580,502586,502521,502521,502521,5014.255.000
07 may 20242658,002667,002562,002595,002595,0017.108.200
02 may 20242602,002611,002560,002608,002608,0010.129.000
01 may 20242598,002641,002584,002635,502635,5012.740.700
30 abr 20242577,502682,002517,002628,502628,5023.317.800
26 abr 20242610,002619,002522,002539,502539,5019.210.500
25 abr 20242523,002649,002519,502534,002534,0043.649.000
24 abr 20242505,002523,002434,502521,502521,5030.856.200
23 abr 20242367,502369,502262,002281,002281,0016.020.700
22 abr 20242381,002389,502297,502317,502317,5020.829.400
19 abr 20242450,502480,002356,002396,502396,5025.410.600
18 abr 20242505,002583,502487,002550,502550,5011.893.200
17 abr 20242597,002604,002540,002550,002550,0011.832.100
16 abr 20242640,502666,002593,502600,002600,0012.256.000
15 abr 20242647,002707,002632,502683,002683,0011.502.800
12 abr 20242775,002778,002664,502674,002674,0013.776.500
11 abr 20242719,002742,002693,002726,002726,0012.050.500
10 abr 20242752,502802,002736,502739,002739,0013.742.800
09 abr 20242795,002853,502756,002761,002761,0020.388.700
08 abr 20242761,002823,002749,002794,002794,0020.998.300
05 abr 20242700,002748,502669,002697,002697,0019.044.500
04 abr 20242700,002750,002659,002720,002720,0016.089.600
03 abr 20242703,002717,002641,002650,002650,0013.470.500
02 abr 20242683,502740,002677,002721,002721,0020.635.500
01 abr 20242680,002732,002624,502633,502633,5018.119.900
29 mar 20242676,002678,502619,002640,502640,507.845.300
28 mar 20242675,002713,002652,002684,002684,0023.066.000
27 mar 20242670,002686,002639,002664,502664,5016.639.500
26 mar 20242607,002677,002586,002655,002655,0014.949.100
25 mar 20242617,002632,002591,002595,002595,009.323.600
22 mar 20242617,002648,002602,002612,002612,0014.425.500
21 mar 20242589,002609,002568,002593,502593,5017.221.800
19 mar 20242519,502520,002446,002514,502514,5015.563.400
18 mar 20242400,002511,002395,002508,502508,5016.375.900
15 mar 20242425,002466,002397,002458,002458,0016.328.100
14 mar 20242410,502436,002381,002430,502430,5017.248.800
13 mar 20242504,002510,002434,502451,002451,0017.454.300
12 mar 20242460,002464,002394,002428,002428,0022.493.600
11 mar 20242540,002562,502498,002530,002530,0021.387.100
08 mar 20242628,002683,002618,002640,002640,0018.152.400
07 mar 20242701,002705,002595,502613,502613,5021.114.200
06 mar 20242686,002694,002635,002668,502668,5023.433.800
05 mar 20242700,002763,002646,002753,502753,5024.985.400
04 mar 20242680,002765,002644,002715,002715,0035.768.600
01 mar 20242492,002610,002471,002589,002589,0032.765.400
29 feb 20242443,502488,002429,002454,502454,5029.105.600
28 feb 20242530,002546,502510,502532,002532,0012.775.500
27 feb 20242600,502643,502565,002594,002594,0015.816.100
26 feb 20242588,002613,502550,502579,002579,0019.130.100
22 feb 20242515,502564,502452,502548,002548,0028.114.900
21 feb 20242408,502446,502405,002429,002429,0012.298.100
20 feb 20242414,502488,502401,002452,502452,5020.937.200
19 feb 20242459,502474,002384,002402,002402,0020.066.600
16 feb 20242554,502586,502434,002446,002446,0034.752.000
15 feb 20242600,002633,002474,002536,002536,0034.248.300
14 feb 20242610,002628,002563,002602,002602,0018.714.500
13 feb 20242800,002825,002638,002652,502652,5031.994.500
09 feb 20242620,002766,002592,502702,502702,5053.152.400
08 feb 20242362,002564,002358,502542,002542,0053.741.100
07 feb 20242415,502422,002374,002374,002374,0017.068.300
06 feb 20242423,502449,502404,002433,002433,0016.597.300
05 feb 20242439,502464,002393,002395,002395,0015.279.700
02 feb 20242440,002456,502402,002405,502405,5015.575.800
01 feb 20242428,002448,502383,002403,502403,5015.647.400
31 ene 20242499,502507,002462,002472,002472,0021.112.100
30 ene 20242486,502516,502474,502505,002505,0021.742.600
29 ene 20242463,002468,002394,502436,502436,5031.288.000
26 ene 20242535,002555,002474,002481,002481,0062.496.000
25 ene 20242640,502695,002593,002689,502689,5014.000.200
24 ene 20242641,002657,002577,502621,002621,0015.371.800
23 ene 20242676,002735,002610,502615,502615,5020.399.300
22 ene 20242664,002690,002585,502638,002638,0019.002.300
19 ene 20242504,502586,502476,002586,502586,5021.370.500
18 ene 20242406,502446,002401,502404,502404,508.913.700
17 ene 20242485,002531,502441,502442,002442,0012.529.500
16 ene 20242418,002524,002395,502457,002457,0012.104.000
15 ene 20242418,002437,002395,502426,502426,502.032.400
12 ene 20242460,002479,502398,502407,502407,5012.812.000
11 ene 20242436,502443,502357,502397,002397,0014.718.400
10 ene 20242398,002456,002381,502396,002396,0013.004.200
09 ene 20242402,002434,002374,002391,502391,5012.192.700
05 ene 20242420,002435,502370,002388,502388,5016.668.900
04 ene 20242454,002494,502417,002494,502494,509.972.300
29 dic 20232541,502555,502522,502549,002549,007.087.500
28 dic 20232570,002573,002526,002558,502558,505.587.900
28 dic 202328 Dividendo
27 dic 20232595,502607,002557,002568,502540,506.407.500
26 dic 20232550,002567,002538,002560,502532,594.803.800
25 dic 20232558,002571,002535,502548,002520,225.361.200
22 dic 20232500,002531,002495,502514,002486,597.556.700
21 dic 20232490,002494,002439,002482,002454,9411.828.600
20 dic 20232562,002600,002541,002579,502551,3811.892.000
19 dic 20232481,502530,002456,502529,002501,438.331.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...